Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.527 | 3.630 | 3.499 | 3.630 | 21,855 | +0.10(+2.91%) |
Dec 29, 2022 | 3.592 | 3.676 | 3.518 | 3.527 | 28,034 | -0.13(-3.54%) |
Dec 28, 2022 | 3.685 | 3.732 | 3.630 | 3.656 | 25,704 | -0.04(-1.04%) |
Dec 27, 2022 | 3.704 | 3.732 | 3.695 | 3.695 | 48,423 | -0.07(-1.74%) |
Dec 23, 2022 | 3.779 | 3.886 | 3.751 | 3.760 | 11,387 | +0.02(+0.50%) |
Dec 22, 2022 | 3.788 | 3.788 | 3.685 | 3.741 | 32,871 | -0.07(-1.96%) |
Dec 21, 2022 | 3.732 | 3.905 | 3.732 | 3.816 | 34,471 | -0.01(-0.24%) |
Dec 20, 2022 | 3.779 | 3.825 | 3.779 | 3.825 | 25,851 | +0.04(+0.99%) |
Dec 19, 2022 | 4.012 | 4.077 | 3.779 | 3.788 | 17,726 | -0.29(-7.09%) |
Dec 16, 2022 | 4.133 | 4.133 | 3.919 | 4.077 | 16,039 | +0.08(+2.10%) |
Dec 15, 2022 | 4.059 | 4.077 | 3.965 | 3.993 | 10,304 | -0.14(-3.39%) |
Dec 14, 2022 | 4.199 | 4.199 | 4.124 | 4.133 | 3,582 | +0.07(+1.61%) |
Dec 13, 2022 | 4.012 | 4.121 | 4.012 | 4.068 | 6,345 | +0.08(+2.11%) |
Dec 12, 2022 | 4.003 | 4.133 | 3.965 | 3.984 | 19,029 | -0.07(-1.84%) |
Dec 09, 2022 | 4.045 | 4.115 | 4.035 | 4.059 | 1,539 | +0.02(+0.46%) |
Dec 08, 2022 | 4.096 | 4.105 | 3.984 | 4.040 | 9,287 | +0.07(+1.88%) |
Dec 07, 2022 | 4.180 | 4.180 | 3.919 | 3.965 | 2,754 | +0.01(+0.24%) |
Dec 06, 2022 | 4.105 | 4.105 | 3.867 | 3.956 | 14,209 | -0.16(-3.85%) |
Dec 05, 2022 | 4.180 | 4.180 | 4.115 | 4.115 | 3,760 | -0.06(-1.34%) |
Dec 02, 2022 | 4.171 | 4.199 | 4.152 | 4.171 | 4,885 | +0.02(+0.45%) |
Dec 01, 2022 | 4.189 | 4.189 | 4.152 | 4.152 | 2,516 | +0.01(+0.23%) |
Nov 30, 2022 | 4.059 | 4.180 | 4.059 | 4.143 | 8,602 | +0.04(+0.91%) |
Nov 29, 2022 | 4.077 | 4.301 | 4.077 | 4.105 | 15,737 | +0.04(+0.92%) |
Nov 28, 2022 | 4.273 | 4.273 | 4.068 | 4.068 | 16,513 | -0.04(-0.91%) |
Nov 25, 2022 | 4.143 | 4.283 | 4.105 | 4.105 | 14,846 | +0.04(+0.92%) |
Nov 23, 2022 | 3.984 | 4.119 | 3.984 | 4.068 | 12,509 | +0.14(+3.56%) |
Nov 22, 2022 | 3.909 | 4.063 | 3.909 | 3.928 | 11,352 | -0.02(-0.47%) |
Nov 21, 2022 | 3.919 | 4.049 | 3.919 | 3.947 | 13,810 | +0.04(+0.95%) |
Nov 18, 2022 | 3.844 | 3.937 | 3.825 | 3.909 | 16,573 | -0.01(-0.24%) |
Nov 17, 2022 | 3.919 | 3.970 | 3.900 | 3.919 | 11,087 | -0.05(-1.18%) |
Nov 16, 2022 | 3.929 | 4.039 | 3.919 | 3.965 | 4,261 | +0.04(+0.94%) |
Nov 15, 2022 | 3.944 | 3.957 | 3.910 | 3.929 | 14,775 | +0.05(+1.19%) |
Nov 14, 2022 | 3.919 | 3.938 | 3.873 | 3.882 | 15,270 | -0.04(-0.94%) |
Nov 11, 2022 | 4.067 | 4.067 | 3.864 | 3.919 | 11,091 | +0.05(+1.19%) |
Nov 10, 2022 | 3.707 | 3.965 | 3.689 | 3.873 | 39,766 | +0.17(+4.48%) |
Nov 09, 2022 | 3.790 | 3.809 | 3.707 | 3.707 | 16,583 | -0.13(-3.37%) |
Nov 08, 2022 | 3.873 | 3.873 | 3.781 | 3.836 | 4,476 | +0.06(+1.59%) |
Nov 07, 2022 | 3.763 | 3.805 | 3.726 | 3.776 | 4,655 | +0.04(+1.11%) |
Nov 04, 2022 | 3.882 | 3.910 | 3.689 | 3.735 | 11,961 | -0.07(-1.94%) |
Nov 03, 2022 | 3.790 | 3.846 | 3.707 | 3.809 | 6,039 | -0.08(-2.17%) |
Nov 02, 2022 | 3.892 | 3.990 | 3.827 | 3.893 | 9,051 | +0.08(+2.22%) |
Nov 01, 2022 | 3.799 | 3.892 | 3.799 | 3.809 | 16,478 | +0.01(+0.24%) |
Oct 31, 2022 | 3.836 | 3.873 | 3.790 | 3.799 | 9,083 | -0.03(-0.72%) |
Oct 28, 2022 | 3.809 | 3.827 | 3.790 | 3.827 | 8,971 | -0.00(-0.00%) |
Oct 27, 2022 | 3.799 | 3.827 | 3.744 | 3.827 | 4,379 | +0.05(+1.34%) |
Oct 26, 2022 | 3.772 | 3.799 | 3.735 | 3.776 | 20,643 | +0.04(+1.11%) |
Oct 25, 2022 | 3.698 | 3.799 | 3.694 | 3.735 | 10,542 | +0.04(+1.00%) |
Oct 24, 2022 | 3.726 | 3.753 | 3.689 | 3.698 | 10,582 | -0.03(-0.74%) |
Oct 21, 2022 | 3.707 | 3.744 | 3.689 | 3.726 | 13,857 | -0.03(-0.74%) |
Oct 20, 2022 | 3.781 | 3.781 | 3.707 | 3.753 | 8,786 | -0.02(-0.49%) |
Oct 19, 2022 | 3.790 | 3.947 | 3.753 | 3.772 | 24,302 | -0.04(-0.97%) |
Oct 18, 2022 | 3.892 | 3.938 | 3.809 | 3.809 | 4,971 | -0.05(-1.20%) |
Oct 17, 2022 | 3.809 | 3.910 | 3.781 | 3.855 | 29,653 | -0.03(-0.71%) |
Oct 14, 2022 | 3.772 | 3.883 | 3.769 | 3.882 | 8,093 | +0.06(+1.45%) |
Oct 13, 2022 | 4.012 | 4.012 | 3.785 | 3.827 | 19,733 | -0.03(-0.72%) |
Oct 12, 2022 | 3.758 | 3.938 | 3.758 | 3.855 | 8,474 | +0.07(+1.95%) |
Oct 11, 2022 | 3.864 | 3.901 | 3.781 | 3.781 | 28,896 | -0.02(-0.49%) |
Oct 10, 2022 | 3.947 | 3.947 | 3.790 | 3.799 | 8,088 | -0.03(-0.72%) |
Oct 07, 2022 | 3.901 | 4.077 | 3.790 | 3.827 | 6,912 | -0.17(-4.16%) |
Oct 06, 2022 | 4.131 | 4.131 | 3.956 | 3.993 | 9,159 | -0.07(-1.81%) |
Oct 05, 2022 | 3.984 | 4.076 | 3.984 | 4.067 | 9,662 | +0.04(+0.92%) |
Oct 04, 2022 | 4.150 | 4.150 | 4.021 | 4.030 | 17,287 | +0.06(+1.59%) |